News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.32 | 8.58117991224 | 143.57 | 155.67 | 141.515 | 512430 | 148.291522 | CS |
| 4 | -1.12 | -0.713330361123 | 157.01 | 165.29 | 138.3 | 463450 | 150.4230969 | CS |
| 12 | -4.94 | -3.07156625008 | 160.83 | 179.57 | 135 | 541647 | 155.99768846 | CS |
| 26 | -6.27 | -3.86655155402 | 162.16 | 184.27 | 135 | 502239 | 161.98453605 | CS |
| 52 | 38.03 | 32.2670965552 | 117.86 | 184.27 | 102.32 | 503196 | 146.86414221 | CS |
| 156 | 50.24 | 47.5532418363 | 105.65 | 184.27 | 75.02 | 604811 | 116.89737623 | CS |
| 260 | 122.53 | 367.29616307 | 33.36 | 184.27 | 22.13 | 545252 | 101.33028558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 149.22 | -0.6 | -0.40 | 150.86 | 154.25 | 148.74 | 585260 |
| 1726612800 | 149.82 | 1.4 | 0.94 | 151.76 | 151.76 | 147.675 | 757340 |
| 1726526400 | 148.41999 | 0.84 | 0.57 | 148.29 | 149.38999 | 146.79 | 372737 |
| 1726267200 | 147.58 | 3.15 | 2.18 | 146.65 | 148.78 | 144.65 | 482894 |
| 1726180800 | 144.43 | 1.37 | 0.96 | 143.57 | 144.69 | 141.51499 | 363918 |
| 1726094400 | 143.06 | 1.91 | 1.35 | 140.69999 | 143.385 | 138.3 | 450537 |
| 1726008000 | 141.15 | 0.97 | 0.69 | 140.91999 | 141.97999 | 139.56 | 278450 |
| 1725921600 | 140.18 | 0.1 | 0.07 | 140.72999 | 142.53 | 139.97 | 501164 |
| 1725662400 | 140.08 | -0.6 | -0.43 | 142.82 | 143.44 | 138.6601 | 329002 |
| 1725576000 | 140.68 | -2.59 | -1.81 | 142.28 | 144.87 | 140.16 | 374337 |
| 1725489600 | 143.27 | -5.56 | -3.74 | 146 | 146.11 | 142.705 | 615227 |
| 1725403200 | 148.83 | -7.93 | -5.06 | 156.88 | 156.88 | 147.97 | 406060 |
| 1725057600 | 156.76 | 0.65 | 0.42 | 157.41 | 158.58 | 153.85 | 367335 |
| 1724971200 | 156.11 | -0.32 | -0.20 | 157.38 | 158.275 | 155.3 | 300086 |
| 1724884800 | 156.43 | -2.4 | -1.51 | 157.84 | 158.63 | 155.41999 | 441022 |
| 1724798400 | 158.83 | -4.9 | -2.99 | 161.47 | 163.51 | 156.85 | 587797 |
| 1724712000 | 163.72999 | 0.51 | 0.31 | 164.49 | 165.29 | 163.07 | 546680 |
| 1724452800 | 163.22 | 6.24 | 3.98 | 158.5 | 164.27 | 157.38 | 454455 |
| 1724366400 | 156.97999 | -0.03 | -0.02 | 157.01 | 159.32 | 154.59 | 591256 |
| 1724280000 | 157.01 | 6.5 | 4.32 | 152.3 | 157.475 | 151.61 | 468619 |
| 1724193600 | 150.51 | -1.33 | -0.88 | 151.79 | 154.3 | 149.81 | 653105 |
| 1724107200 | 151.84 | 3.69 | 2.49 | 148.56 | 152 | 148.3 | 507429 |
| 1723848000 | 148.15 | -0.91 | -0.61 | 149.22999 | 150.735 | 146.68 | 347240 |
| 1723761600 | 149.06 | 3.79 | 2.61 | 148.57 | 150.52 | 146.32 | 423396 |
| 1723675200 | 145.27 | -0.99 | -0.68 | 147.24 | 148.005 | 144 | 732861 |
| 1723588800 | 146.26 | 4.36 | 3.07 | 144.27 | 146.3 | 142 | 682857 |
| 1723502400 | 141.9 | 0.07 | 0.05 | 140.63 | 142.11 | 138.38999 | 497156 |
| 1723243200 | 141.83 | -4.39 | -3.00 | 146.16 | 147.16999 | 141.29 | 715392 |
| 1723156800 | 146.22 | -2.77 | -1.86 | 142.88999 | 150.715 | 135 | 1507677 |
| 1723070400 | 148.99 | -5.19 | -3.37 | 154.9 | 157.47999 | 147.6 | 1094773 |
| 1722984000 | 154.18 | -2.55 | -1.63 | 155.75 | 158.47 | 153.55 | 1035987 |
| 1722897600 | 156.72999 | -4.8 | -2.97 | 152.4 | 160.6 | 149.5 | 627814 |
| 1722638400 | 161.53 | -7.62 | -4.50 | 162.36 | 163.76 | 158.38999 | 444804 |
| 1722552000 | 169.15 | -7.89 | -4.46 | 177.48 | 179.25 | 167.63 | 843456 |
| 1722465600 | 177.04 | 3.57 | 2.06 | 176.12 | 179.57 | 173.52 | 609304 |
| 1722379200 | 173.47 | -0.43 | -0.25 | 175.5 | 177.1 | 171.31 | 398406 |
| 1722292800 | 173.9 | -0.58 | -0.33 | 175 | 176.54 | 172.185 | 403223 |
| 1722033600 | 174.48 | 6.37 | 3.79 | 171.93 | 177.035 | 171.56 | 511911 |
| 1721947200 | 168.11 | 4.77 | 2.92 | 164.75 | 170.535 | 162.9 | 575585 |
| 1721860800 | 163.34 | -7.64 | -4.47 | 169.9408 | 172.85 | 163.28 | 278843 |
| 1721774400 | 170.98 | 0.49 | 0.29 | 170.12 | 172.22 | 168.88 | 226742 |
| 1721688000 | 170.49 | 3.88 | 2.33 | 168.69 | 171.11 | 166.29 | 178071 |
| 1721428800 | 166.61 | -2.42 | -1.43 | 169.23 | 170.05 | 165.56 | 683970 |
| 1721342400 | 169.03 | -1.14 | -0.67 | 170.21 | 175.105 | 168.45 | 452100 |
| 1721256000 | 170.17 | -8.39 | -4.70 | 176.12 | 176.81 | 170.17 | 553902 |
| 1721169600 | 178.56 | 12.91 | 7.79 | 168 | 179.07 | 167.135 | 658190 |
| 1721083200 | 165.65 | 2.14 | 1.31 | 165.34 | 167.34 | 164.5 | 401407 |
| 1720824000 | 163.51 | 0.92 | 0.57 | 164.1 | 166.457 | 163.47 | 277487 |
| 1720737600 | 162.59 | 5.2 | 3.30 | 160.87 | 163.12 | 160.16 | 521251 |
| 1720651200 | 157.38999 | 4.4 | 2.88 | 153.68 | 158.04 | 152.32 | 526668 |
| 1720564800 | 152.99 | -0.91 | -0.59 | 153.16 | 153.63999 | 151.93 | 462043 |
| 1720478400 | 153.9 | 0.66 | 0.43 | 154.51 | 155.84 | 153.18 | 448851 |
| 1720219200 | 153.24 | -2.65 | -1.70 | 155.25 | 155.25 | 152.18 | 536132 |
| 1720040640 | 155.88999 | 1.03 | 0.67 | 155.3 | 157.04 | 154.03 | 339387 |
| 1719960000 | 154.86 | -1.85 | -1.18 | 156.37 | 157.4995 | 154.44 | 540664 |
| 1719873600 | 156.71 | -3.68 | -2.29 | 160.83 | 161.75 | 156.47 | 590726 |
| 1719614400 | 160.38999 | -1.06 | -0.66 | 162.13 | 164.69999 | 159.12 | 1501106 |
| 1719528000 | 161.44999 | 1.2 | 0.75 | 160.83 | 162.46 | 159.49 | 351456 |
| 1719441600 | 160.25 | -1.27 | -0.79 | 160.91 | 161.13 | 158.34 | 454915 |
| 1719355200 | 161.52 | -4.88 | -2.93 | 165.47999 | 166.85499 | 160.28 | 595639 |
| 1719268800 | 166.4 | 0.98 | 0.59 | 166.74 | 168 | 164.86 | 830131 |
| 1719009600 | 165.41999 | -4.27 | -2.52 | 169.05 | 169.18 | 164.5 | 1152644 |
| 1718923200 | 169.69 | -7.43 | -4.19 | 175.57 | 176.1 | 168.59 | 626966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
